HK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,223.00 | 1,228.00 | 1,200.00 | 1,212.00 | 1,212.00 | 29,366 |
| 2026-10-16 | 1,200.00 | 1,270.00 | 1,200.00 | 1,223.00 | 1,223.00 | 20,974 |
| 2026-10-15 | 1,219.00 | 1,231.00 | 1,201.00 | 1,215.00 | 1,215.00 | 18,739 |
| 2026-10-14 | 1,225.00 | 1,300.00 | 1,200.00 | 1,231.00 | 1,231.00 | 59,931 |
| 2026-10-13 | 1,243.00 | 1,245.00 | 1,190.00 | 1,243.00 | 1,243.00 | 28,704 |
| 2026-10-12 | 1,292.00 | 1,304.00 | 1,243.00 | 1,245.00 | 1,245.00 | 33,506 |
| 2026-10-08 | 1,311.00 | 1,323.00 | 1,306.00 | 1,308.00 | 1,308.00 | 26,582 |
| 2026-10-07 | 1,350.00 | 1,350.00 | 1,309.00 | 1,311.00 | 1,311.00 | 11,502 |
| 2026-10-06 | 1,370.00 | 1,370.00 | 1,319.00 | 1,350.00 | 1,350.00 | 11,599 |
| 2026-10-02 | 1,350.00 | 1,350.00 | 1,312.00 | 1,319.00 | 1,319.00 | 22,324 |
| 2026-10-01 | 1,320.00 | 1,359.00 | 1,317.00 | 1,325.00 | 1,325.00 | 10,904 |
| 2026-09-30 | 1,328.00 | 1,377.00 | 1,303.00 | 1,314.00 | 1,314.00 | 32,186 |
| 2026-09-29 | 1,370.00 | 1,370.00 | 1,320.00 | 1,328.00 | 1,328.00 | 57,556 |
| 2026-09-28 | 1,384.00 | 1,384.00 | 1,362.00 | 1,370.00 | 1,370.00 | 17,276 |
| 2026-09-23 | 1,376.00 | 1,385.00 | 1,349.00 | 1,371.00 | 1,371.00 | 80,055 |
| 2026-09-22 | 1,374.00 | 1,380.00 | 1,360.00 | 1,374.00 | 1,374.00 | 16,872 |
| 2026-09-21 | 1,372.00 | 1,390.00 | 1,357.00 | 1,374.00 | 1,374.00 | 49,132 |
| 2026-09-18 | 1,370.00 | 1,387.00 | 1,355.00 | 1,373.00 | 1,373.00 | 33,544 |
| 2026-09-17 | 1,363.00 | 1,381.00 | 1,351.00 | 1,375.00 | 1,375.00 | 41,524 |
| 2026-09-16 | 1,382.00 | 1,386.00 | 1,353.00 | 1,362.00 | 1,362.00 | 32,977 |
| 2026-09-15 | 1,386.00 | 1,430.00 | 1,372.00 | 1,382.00 | 1,382.00 | 57,631 |
| 2026-09-14 | 1,398.00 | 1,398.00 | 1,374.00 | 1,386.00 | 1,386.00 | 5,560 |
| 2026-09-11 | 1,400.00 | 1,400.00 | 1,377.00 | 1,389.00 | 1,389.00 | 19,588 |
| 2026-09-10 | 1,405.00 | 1,405.00 | 1,375.00 | 1,397.00 | 1,397.00 | 17,198 |
| 2026-09-09 | 1,391.00 | 1,418.00 | 1,373.00 | 1,389.00 | 1,389.00 | 34,498 |
| 2026-09-08 | 1,401.00 | 1,480.00 | 1,393.00 | 1,404.00 | 1,404.00 | 170,408 |
| 2026-09-07 | 1,400.00 | 1,431.00 | 1,381.00 | 1,401.00 | 1,401.00 | 44,073 |
| 2026-09-04 | 1,384.00 | 1,410.00 | 1,350.00 | 1,404.00 | 1,404.00 | 61,431 |
| 2026-09-03 | 1,332.00 | 1,566.00 | 1,329.00 | 1,399.00 | 1,399.00 | 740,483 |
| 2026-09-02 | 1,315.00 | 1,332.00 | 1,301.00 | 1,331.00 | 1,331.00 | 16,600 |
| 2026-09-01 | 1,314.00 | 1,355.00 | 1,310.00 | 1,331.00 | 1,331.00 | 21,052 |
| 2026-08-31 | 1,360.00 | 1,364.00 | 1,348.00 | 1,360.00 | 1,360.00 | 13,386 |
| 2026-08-28 | 1,309.00 | 1,360.00 | 1,300.00 | 1,351.00 | 1,351.00 | 45,241 |
| 2026-08-27 | 1,309.00 | 1,329.00 | 1,295.00 | 1,309.00 | 1,309.00 | 79,800 |
| 2026-08-26 | 1,303.00 | 1,311.00 | 1,290.00 | 1,310.00 | 1,310.00 | 8,370 |
| 2026-08-25 | 1,304.00 | 1,309.00 | 1,279.00 | 1,304.00 | 1,304.00 | 13,314 |
| 2026-08-24 | 1,303.00 | 1,303.00 | 1,263.00 | 1,303.00 | 1,303.00 | 9,195 |
| 2026-08-21 | 1,282.00 | 1,306.00 | 1,252.00 | 1,295.00 | 1,295.00 | 54,236 |
| 2026-08-20 | 1,305.00 | 1,305.00 | 1,262.00 | 1,301.00 | 1,301.00 | 46,628 |
| 2026-08-19 | 1,339.00 | 1,339.00 | 1,282.00 | 1,294.00 | 1,294.00 | 18,223 |
| 2026-08-18 | 1,313.00 | 1,347.00 | 1,289.00 | 1,313.00 | 1,313.00 | 20,116 |
| 2026-08-14 | 1,299.00 | 1,350.00 | 1,291.00 | 1,313.00 | 1,313.00 | 87,531 |
| 2026-08-13 | 1,312.00 | 1,362.00 | 1,293.00 | 1,298.00 | 1,298.00 | 55,673 |
| 2026-08-12 | 1,312.00 | 1,324.00 | 1,299.00 | 1,311.00 | 1,311.00 | 16,651 |
| 2026-08-11 | 1,387.00 | 1,387.00 | 1,296.00 | 1,312.00 | 1,312.00 | 7,612 |
| 2026-08-10 | 1,300.00 | 1,320.00 | 1,277.00 | 1,305.00 | 1,305.00 | 28,401 |
| 2026-08-07 | 1,333.00 | 1,333.00 | 1,274.00 | 1,300.00 | 1,300.00 | 27,628 |
| 2026-08-06 | 1,350.00 | 1,365.00 | 1,307.00 | 1,340.00 | 1,340.00 | 3,769 |
| 2026-08-05 | 1,375.00 | 1,384.00 | 1,340.00 | 1,340.00 | 1,340.00 | 55,872 |
| 2026-08-04 | 1,355.00 | 1,380.00 | 1,350.00 | 1,375.00 | 1,375.00 | 7,783 |
| 2026-08-03 | 1,300.00 | 1,372.00 | 1,290.00 | 1,370.00 | 1,370.00 | 57,835 |
| 2026-07-31 | 1,305.00 | 1,316.00 | 1,267.00 | 1,291.00 | 1,291.00 | 17,156 |
| 2026-07-30 | 1,280.00 | 1,315.00 | 1,241.00 | 1,311.00 | 1,311.00 | 54,943 |
| 2026-07-29 | 1,275.00 | 1,314.00 | 1,249.00 | 1,249.00 | 1,249.00 | 87,920 |
| 2026-07-28 | 1,310.00 | 1,310.00 | 1,276.00 | 1,291.00 | 1,291.00 | 37,318 |
| 2026-07-27 | 1,290.00 | 1,313.00 | 1,289.00 | 1,305.00 | 1,305.00 | 18,945 |
| 2026-07-24 | 1,255.00 | 1,318.00 | 1,254.00 | 1,298.00 | 1,298.00 | 81,186 |
| 2026-07-23 | 1,248.00 | 1,259.00 | 1,240.00 | 1,255.00 | 1,255.00 | 53,114 |
| 2026-07-22 | 1,224.00 | 1,250.00 | 1,224.00 | 1,235.00 | 1,235.00 | 35,824 |
| 2026-07-21 | 1,231.00 | 1,244.00 | 1,212.00 | 1,218.00 | 1,218.00 | 6,524 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 30.0000 KRW |
| 2022-12-28 | 30.0000 KRW |
| 2021-12-29 | 40.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.